Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.049 | 5.102 | 5.049 | 5.071 | 64,168 | +0.01(+0.23%) |
Jul 28, 2005 | 4.965 | 5.060 | 4.928 | 5.060 | 113,127 | +0.12(+2.34%) |
Jul 27, 2005 | 4.949 | 5.018 | 4.912 | 4.944 | 138,795 | +0.00(+0.00%) |
Jul 26, 2005 | 4.839 | 4.944 | 4.818 | 4.944 | 115,979 | +0.13(+2.62%) |
Jul 25, 2005 | 5.039 | 5.039 | 4.818 | 4.818 | 142,122 | -0.13(-2.66%) |
Jul 22, 2005 | 4.886 | 4.949 | 4.876 | 4.949 | 53,236 | +0.09(+1.82%) |
Jul 21, 2005 | 4.933 | 4.991 | 4.828 | 4.861 | 166,363 | -0.07(-1.47%) |
Jul 20, 2005 | 4.713 | 4.933 | 4.660 | 4.933 | 249,070 | +0.33(+7.10%) |
Jul 19, 2005 | 4.628 | 4.683 | 4.576 | 4.606 | 69,872 | -0.03(-0.75%) |
Jul 18, 2005 | 4.812 | 4.812 | 4.607 | 4.641 | 134,041 | -0.08(-1.72%) |
Jul 15, 2005 | 4.607 | 4.865 | 4.607 | 4.722 | 141,647 | +0.14(+3.08%) |
Jul 14, 2005 | 4.839 | 4.902 | 4.576 | 4.581 | 185,376 | -0.29(-5.94%) |
Jul 13, 2005 | 4.681 | 4.870 | 4.628 | 4.870 | 465,819 | +0.22(+4.75%) |
Jul 12, 2005 | 4.376 | 4.649 | 4.372 | 4.649 | 230,057 | +0.29(+6.63%) |
Jul 11, 2005 | 4.365 | 4.453 | 4.313 | 4.360 | 347,463 | -0.01(-0.12%) |
Jul 08, 2005 | 4.290 | 4.365 | 4.281 | 4.365 | 97,917 | +0.07(+1.74%) |
Jul 07, 2005 | 4.313 | 4.329 | 4.208 | 4.291 | 306,585 | -0.05(-1.04%) |
Jul 06, 2005 | 4.363 | 4.363 | 4.302 | 4.336 | 64,644 | -0.02(-0.55%) |
Jul 05, 2005 | 4.323 | 4.365 | 4.305 | 4.360 | 70,823 | +0.02(+0.48%) |
Jul 01, 2005 | 4.339 | 4.339 | 4.308 | 4.339 | 68,922 | -0.01(-0.12%) |
Jun 30, 2005 | 4.350 | 4.364 | 4.319 | 4.344 | 54,662 | +0.01(+0.22%) |
Jun 29, 2005 | 4.313 | 4.360 | 4.313 | 4.335 | 150,678 | +0.01(+0.22%) |
Jun 28, 2005 | 4.155 | 4.339 | 4.155 | 4.325 | 226,730 | +0.13(+3.19%) |
Jun 27, 2005 | 4.139 | 4.202 | 4.139 | 4.192 | 127,862 | +0.08(+1.92%) |
Jun 24, 2005 | 4.297 | 4.334 | 4.113 | 4.113 | 1,122,719 | -0.20(-4.63%) |
Jun 23, 2005 | 4.413 | 4.413 | 4.276 | 4.313 | 101,719 | -0.08(-1.91%) |
Jun 22, 2005 | 4.376 | 4.404 | 4.373 | 4.397 | 144,023 | +0.02(+0.48%) |
Jun 21, 2005 | 4.368 | 4.379 | 4.357 | 4.376 | 125,961 | +0.02(+0.36%) |
Jun 20, 2005 | 4.334 | 4.366 | 4.308 | 4.360 | 99,818 | +0.02(+0.56%) |
Jun 17, 2005 | 4.329 | 4.350 | 4.302 | 4.336 | 98,867 | +0.01(+0.32%) |
Jun 16, 2005 | 4.318 | 4.354 | 4.297 | 4.322 | 98,867 | +0.01(+0.24%) |
Jun 15, 2005 | 4.323 | 4.335 | 4.255 | 4.312 | 48,483 | -0.00(-0.02%) |
Jun 14, 2005 | 4.271 | 4.329 | 4.233 | 4.313 | 82,706 | +0.05(+1.23%) |
Jun 13, 2005 | 4.260 | 4.329 | 4.244 | 4.260 | 120,732 | +0.00(+0.10%) |
Jun 10, 2005 | 4.271 | 4.312 | 4.255 | 4.256 | 45,631 | +0.00(+0.00%) |
Jun 09, 2005 | 4.271 | 4.292 | 4.208 | 4.256 | 68,446 | +0.00(+0.00%) |
Jun 08, 2005 | 4.332 | 4.334 | 4.255 | 4.256 | 98,867 | -0.07(-1.68%) |
Jun 07, 2005 | 4.244 | 4.386 | 4.244 | 4.329 | 226,254 | +0.09(+2.16%) |
Jun 06, 2005 | 4.260 | 4.287 | 4.202 | 4.237 | 105,997 | +0.09(+2.23%) |
Jun 03, 2005 | 4.113 | 4.152 | 4.109 | 4.145 | 68,922 | +0.06(+1.42%) |
Jun 02, 2005 | 3.955 | 4.092 | 3.955 | 4.087 | 134,992 | +0.14(+3.63%) |
Jun 01, 2005 | 3.966 | 3.966 | 3.852 | 3.944 | 102,670 | -0.01(-0.35%) |
May 31, 2005 | 4.129 | 4.129 | 3.825 | 3.957 | 218,174 | -0.18(-4.27%) |
May 27, 2005 | 4.297 | 4.313 | 4.102 | 4.134 | 140,221 | -0.15(-3.56%) |
May 26, 2005 | 4.066 | 4.287 | 4.066 | 4.287 | 185,852 | +0.19(+4.76%) |
May 25, 2005 | 4.050 | 4.102 | 3.960 | 4.092 | 203,914 | -0.12(-2.75%) |
May 24, 2005 | 4.250 | 4.281 | 4.207 | 4.208 | 162,086 | -0.03(-0.74%) |
May 23, 2005 | 4.181 | 4.318 | 4.145 | 4.239 | 323,696 | +0.06(+1.38%) |
May 20, 2005 | 4.150 | 4.187 | 4.134 | 4.181 | 142,122 | +0.03(+0.76%) |
May 19, 2005 | 4.008 | 4.150 | 4.003 | 4.150 | 171,117 | +0.15(+3.82%) |
May 18, 2005 | 3.942 | 4.013 | 3.934 | 3.997 | 112,176 | +0.06(+1.41%) |
May 17, 2005 | 3.866 | 3.945 | 3.866 | 3.942 | 74,150 | +0.06(+1.54%) |
May 16, 2005 | 3.755 | 3.882 | 3.755 | 3.882 | 67,020 | +0.15(+4.00%) |
May 13, 2005 | 3.960 | 3.960 | 3.732 | 3.732 | 127,862 | -0.22(-5.64%) |
May 12, 2005 | 3.957 | 3.970 | 3.934 | 3.955 | 113,602 | -0.00(-0.05%) |
May 11, 2005 | 3.945 | 3.987 | 3.945 | 3.957 | 85,558 | +0.02(+0.45%) |
May 10, 2005 | 3.945 | 3.976 | 3.924 | 3.939 | 119,306 | -0.03(-0.66%) |
May 09, 2005 | 3.859 | 3.995 | 3.829 | 3.966 | 246,218 | +0.11(+2.86%) |
May 06, 2005 | 3.866 | 3.866 | 3.755 | 3.855 | 195,358 | +0.12(+3.24%) |
May 05, 2005 | 3.661 | 3.755 | 3.640 | 3.734 | 57,989 | +0.08(+2.31%) |
May 04, 2005 | 3.666 | 3.666 | 3.614 | 3.650 | 66,545 | +0.00(+0.00%) |
May 03, 2005 | 3.608 | 3.665 | 3.608 | 3.650 | 105,522 | +0.04(+1.17%) |